南京医药（600713）历史行情
以下为南京医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.220 | 5.210 | 5.250 | 5.140 | -0.030 | -0.573% | 1,264.10万 | 0.66亿 | 0.980% |
| 2026-10-12 | 5.130 | 5.240 | 5.280 | 5.110 | 0.100 | 1.946% | 21.89万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.000 | 5.140 | 5.140 | 4.970 | 0.130 | 2.595% | 17.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.000 | 5.010 | 5.080 | 4.990 | 0.010 | 0.200% | 9.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 679.89万 | 0.34亿 | 0.527% |
| 2026-10-06 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 679.89万 | 0.34亿 | 0.527% |
| 2026-10-05 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 679.89万 | 0.34亿 | 0.527% |
| 2026-10-02 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 679.89万 | 0.34亿 | 0.527% |
| 2026-10-01 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 679.89万 | 0.34亿 | 0.527% |
| 2026-09-30 | 4.950 | 5.000 | 5.020 | 4.930 | 0.060 | 1.215% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.920 | 4.940 | 4.970 | 4.910 | 0.010 | 0.203% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.920 | 4.930 | 4.970 | 4.880 | 0.010 | 0.203% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.960 | 4.920 | 4.970 | 4.910 | -0.020 | -0.405% | 888.42万 | 0.44亿 | 0.689% |
| 2026-09-24 | 4.960 | 4.920 | 4.970 | 4.910 | -0.020 | -0.405% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.020 | 4.940 | 5.030 | 4.940 | -0.080 | -1.594% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.080 | 5.020 | 5.100 | 5.010 | -0.060 | -1.181% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.030 | 5.080 | 5.120 | 5.030 | 0.050 | 0.994% | 11.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.960 | 5.030 | 5.050 | 4.960 | 0.070 | 1.411% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.000 | 4.960 | 5.010 | 4.910 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.990 | 4.960 | 5.010 | 4.910 | -0.050 | -0.998% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.150 | 5.010 | 5.170 | 5.000 | -0.140 | -2.718% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.090 | 5.150 | 5.170 | 5.060 | 0.060 | 1.179% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.180 | 5.090 | 5.190 | 5.060 | -0.100 | -1.927% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.260 | 5.190 | 5.270 | 5.180 | -0.090 | -1.705% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.280 | 5.280 | 5.290 | 5.220 | -0.010 | -0.189% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.180 | 5.290 | 5.310 | 5.150 | 0.110 | 2.124% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.160 | 5.180 | 5.200 | 5.140 | 0.010 | 0.193% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 5.170 | 5.210 | 5.130 | 0.020 | 0.388% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.230 | 5.150 | 5.250 | 5.140 | -0.100 | -1.905% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.210 | 5.250 | 5.270 | 5.170 | 0.000 | 0.000% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.140 | 5.250 | 5.260 | 5.130 | 0.110 | 2.140% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.190 | 5.140 | 5.190 | 5.120 | -0.060 | -1.154% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.190 | 5.200 | 5.240 | 5.160 | 0.010 | 0.193% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.160 | 5.190 | 5.230 | 5.130 | 0.020 | 0.387% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.170 | 5.220 | 5.130 | 0.010 | 0.194% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.040 | 5.160 | 5.170 | 5.040 | 0.090 | 1.775% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.120 | 5.070 | 5.130 | 5.040 | -0.040 | -0.783% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.200 | 5.110 | 5.200 | 5.060 | -0.170 | -3.220% | 20.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.250 | 5.280 | 5.390 | 5.250 | 0.090 | 1.734% | 20.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.230 | 5.190 | 5.300 | 5.170 | -0.040 | -0.765% | 15.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.260 | 5.230 | 5.340 | 5.220 | -0.060 | -1.134% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.320 | 5.290 | 5.340 | 5.120 | -0.010 | -0.189% | 24.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.170 | 5.300 | 5.380 | 5.150 | 0.090 | 1.727% | 24.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.180 | 5.210 | 5.260 | 5.090 | 0.000 | 0.000% | 20.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.160 | 5.210 | 5.210 | 5.090 | 0.030 | 0.579% | 17.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.110 | 5.180 | 5.210 | 5.080 | 0.070 | 1.370% | 20.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.060 | 5.110 | 5.160 | 5.050 | 0.020 | 0.393% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.980 | 5.090 | 5.090 | 4.960 | 0.090 | 1.800% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.970 | 5.000 | 5.000 | 4.910 | 0.030 | 0.604% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.000 | 4.970 | 5.010 | 4.930 | -0.050 | -0.996% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.040 | 5.020 | 5.070 | 4.990 | -0.010 | -0.199% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.980 | 5.030 | 5.040 | 4.970 | 0.050 | 1.004% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.960 | 4.980 | 4.990 | 4.940 | 0.030 | 0.606% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.940 | 4.950 | 5.000 | 4.900 | -0.010 | -0.202% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.910 | 4.960 | 4.970 | 4.910 | 0.050 | 1.018% | 9.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.870 | 4.910 | 4.940 | 4.860 | 0.010 | 0.204% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 4.900 | 4.900 | 4.780 | 0.100 | 2.083% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.880 | 4.800 | 4.910 | 4.790 | -0.120 | -2.439% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.830 | 4.920 | 4.920 | 4.820 | 0.060 | 1.235% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.910 | 4.860 | 4.950 | 4.820 | -0.060 | -1.220% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.020 | 4.920 | 5.040 | 4.900 | -0.130 | -2.574% | 22.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 5.050 | 5.110 | 4.970 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.260 | 5.050 | 5.340 | 5.040 | -0.240 | -4.537% | 26.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.240 | 5.290 | 5.320 | 5.180 | -0.030 | -0.564% | 25.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.170 | 5.320 | 5.430 | 5.170 | 0.030 | 0.567% | 40.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.040 | 5.290 | 5.310 | 4.990 | 0.260 | 5.169% | 40.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.000 | 5.030 | 5.080 | 4.980 | 0.030 | 0.600% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.920 | 5.000 | 5.030 | 4.890 | 0.040 | 0.806% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.030 | 4.960 | 5.060 | 4.890 | -0.100 | -1.976% | 13.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 5.060 | 5.110 | 4.850 | 0.170 | 3.476% | 15.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.060 | 4.890 | 5.070 | 4.880 | -0.190 | -3.740% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.010 | 5.080 | 5.080 | 4.930 | 0.070 | 1.397% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.980 | 5.010 | 5.020 | 4.970 | 0.040 | 0.805% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.960 | 4.970 | 5.070 | 4.930 | -0.010 | -0.201% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.910 | 4.980 | 4.990 | 4.830 | 0.070 | 1.426% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.970 | 4.910 | 4.980 | 4.890 | -0.060 | -1.207% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.800 | 4.970 | 4.970 | 4.690 | 0.160 | 3.326% | 20.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.890 | 4.810 | 4.900 | 4.780 | -0.110 | -2.236% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.760 | 4.920 | 4.920 | 4.660 | 0.110 | 2.287% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.890 | 4.810 | 4.950 | 4.790 | -0.130 | -2.632% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.700 | 4.940 | 4.960 | 4.700 | 0.200 | 4.219% | 21.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.720 | 4.740 | 4.780 | 4.550 | 0.020 | 0.424% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.710 | 4.720 | 4.760 | 4.670 | 0.010 | 0.212% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.760 | 4.710 | 4.760 | 4.700 | -0.060 | -1.258% | 4.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.790 | 4.770 | 4.800 | 4.700 | -0.030 | -0.625% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.750 | 4.800 | 4.800 | 4.720 | 0.060 | 1.266% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.640 | 4.740 | 4.750 | 4.610 | 0.130 | 2.820% | 10.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.670 | 4.610 | 4.730 | 4.600 | -0.100 | -2.123% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.660 | 4.710 | 4.720 | 4.630 | 0.020 | 0.426% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.660 | 4.690 | 4.710 | 4.630 | 0.030 | 0.644% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.730 | 4.660 | 4.760 | 4.620 | -0.100 | -2.101% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.710 | 4.760 | 4.800 | 4.710 | 0.050 | 1.062% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.790 | 4.710 | 4.800 | 4.680 | -0.080 | -1.670% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.830 | 4.790 | 4.830 | 4.760 | -0.030 | -0.622% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.840 | 4.820 | 4.870 | 4.790 | -0.040 | -0.823% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.780 | 4.860 | 4.860 | 4.720 | 0.110 | 2.316% | 11.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.680 | 4.750 | 4.780 | 4.670 | 0.080 | 1.713% | 10.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.690 | 4.670 | 4.730 | 4.620 | -0.040 | -0.849% | 7.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.780 | 4.710 | 4.780 | 4.670 | -0.060 | -1.258% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.790 | 4.770 | 4.790 | 4.740 | -0.030 | -0.625% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.820 | 4.800 | 4.840 | 4.770 | -0.060 | -1.235% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.920 | 4.860 | 4.990 | 4.830 | 0.120 | 2.532% | 17.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.820 | 4.740 | 4.870 | 4.740 | -0.100 | -2.066% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.940 | 4.840 | 4.940 | 4.830 | -0.120 | -2.419% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.920 | 4.960 | 4.980 | 4.910 | 0.030 | 0.609% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.950 | 4.930 | 4.960 | 4.860 | -0.040 | -0.805% | 11.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.980 | 4.970 | 5.040 | 4.950 | -0.040 | -0.798% | 13.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.050 | 5.010 | 5.070 | 4.930 | -0.060 | -1.183% | 22.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.160 | 5.070 | 5.160 | 5.050 | -0.100 | -1.934% | 20.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.120 | 5.170 | 5.180 | 5.070 | 0.050 | 0.977% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.120 | 5.120 | 5.130 | 5.040 | 0.030 | 0.589% | 19.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.030 | 5.090 | 5.110 | 5.030 | 0.050 | 0.992% | 18.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.040 | 5.040 | 5.070 | 5.000 | 0.000 | 0.000% | 16.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.020 | 5.040 | 5.050 | 4.990 | 0.020 | 0.398% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.130 | 5.020 | 5.140 | 4.990 | -0.160 | -3.089% | 31.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.150 | 5.180 | 5.200 | 5.110 | 0.010 | 0.193% | 18.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.160 | 5.170 | 5.230 | 5.140 | 0.000 | 0.000% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.280 | 5.170 | 5.310 | 5.160 | -0.100 | -1.898% | 26.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.350 | 5.270 | 5.390 | 5.240 | -0.170 | -3.125% | 29.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.400 | 5.440 | 5.490 | 5.290 | 0.000 | 0.000% | 31.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.470 | 5.440 | 5.490 | 5.390 | -0.110 | -1.982% | 30.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.480 | 5.550 | 5.630 | 5.470 | 0.030 | 0.543% | 35.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.670 | 5.520 | 5.680 | 5.410 | -0.210 | -3.665% | 53.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.820 | 5.730 | 5.860 | 5.650 | -0.240 | -4.020% | 59.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.900 | 5.970 | 6.010 | 5.750 | -0.170 | -2.769% | 100.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.740 | 6.140 | 6.160 | 5.570 | 0.000 | 0.000% | 132.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.580 | 5.710 | 5.850 | 5.390 | 0.110 | 1.964% | 108.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.030 | 5.600 | 6.390 | 5.560 | 0.000 | 0.000% | 150.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.240 | 5.790 | 5.790 | 5.240 | 0.000 | 0.000% | 106.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.340 | 5.240 | 5.530 | 5.200 | 0.000 | 0.000% | 61.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.360 | 5.530 | 5.670 | 5.310 | 0.000 | 0.000% | 70.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.320 | 5.400 | 5.480 | 5.190 | 0.000 | 0.000% | 52.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.200 | 5.350 | 5.490 | 5.160 | 0.000 | 0.000% | 52.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.150 | 5.230 | 5.250 | 5.140 | 0.000 | 0.000% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.040 | 5.150 | 5.160 | 5.000 | 0.000 | 0.000% | 17.95万 | 0.00亿 | 0.000% |